Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ECARX Holdings Inc. - Class A Ordinary shares (NQ: ECX )

1.650 +0.040 (+2.48%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.080 5.560 5.040 5.460 310,781 +0.26(+5.00%)
Jul 28, 2023 4.890 5.250 4.609 5.200 396,932 +0.38(+7.88%)
Jul 27, 2023 4.990 5.080 4.700 4.820 307,946 -0.17(-3.41%)
Jul 26, 2023 4.950 5.275 4.850 4.990 315,936 +0.04(+0.81%)
Jul 25, 2023 4.920 5.138 4.741 4.950 307,892 +0.01(+0.20%)
Jul 24, 2023 5.220 5.460 4.900 4.940 339,702 -0.25(-4.82%)
Jul 21, 2023 5.130 5.300 4.850 5.190 244,590 +0.01(+0.10%)
Jul 20, 2023 5.400 5.400 5.000 5.185 196,069 -0.31(-5.56%)
Jul 19, 2023 5.950 5.950 5.200 5.490 232,112 -0.39(-6.63%)
Jul 18, 2023 6.020 6.250 5.780 5.880 192,575 -0.18(-2.97%)
Jul 17, 2023 5.990 6.240 5.990 6.060 180,259 +0.04(+0.66%)
Jul 14, 2023 5.780 6.380 5.560 6.020 191,380 +0.21(+3.61%)
Jul 13, 2023 5.480 6.097 5.390 5.810 200,681 +0.32(+5.83%)
Jul 12, 2023 5.510 5.650 5.440 5.490 102,965 +0.01(+0.18%)
Jul 11, 2023 5.680 5.680 5.440 5.480 106,064 -0.16(-2.84%)
Jul 10, 2023 5.220 5.640 5.100 5.640 121,188 +0.47(+9.09%)
Jul 07, 2023 5.220 5.430 5.020 5.170 108,909 +0.01(+0.19%)
Jul 06, 2023 5.290 5.290 4.890 5.160 100,151 -0.17(-3.19%)
Jul 05, 2023 5.850 5.900 5.290 5.330 318,675 -0.34(-6.00%)
Jul 03, 2023 6.660 6.720 5.280 5.670 236,254 -1.29(-18.53%)
Jun 30, 2023 7.030 7.040 6.350 6.960 625,230 +0.05(+0.72%)
Jun 29, 2023 6.600 7.040 6.050 6.910 249,475 +0.23(+3.44%)
Jun 28, 2023 6.900 6.940 6.540 6.680 155,890 -0.16(-2.34%)
Jun 27, 2023 7.740 7.790 6.700 6.840 177,442 -0.90(-11.63%)
Jun 26, 2023 8.750 8.990 7.540 7.740 179,805 -1.01(-11.54%)
Jun 23, 2023 7.560 8.880 7.495 8.750 191,251 +1.06(+13.78%)
Jun 22, 2023 7.180 7.916 7.000 7.690 161,159 +0.52(+7.25%)
Jun 21, 2023 8.240 8.240 6.930 7.170 176,986 -1.07(-12.99%)
Jun 20, 2023 8.070 8.750 8.050 8.240 280,799 -0.06(-0.72%)
Jun 16, 2023 7.580 9.340 7.440 8.300 499,944 +0.87(+11.71%)
Jun 15, 2023 7.320 8.030 7.300 7.430 157,766 +0.13(+1.78%)
Jun 14, 2023 7.830 8.650 7.250 7.300 192,633 -0.56(-7.12%)
Jun 13, 2023 7.790 8.030 7.650 7.860 156,676 -0.03(-0.38%)
Jun 12, 2023 8.090 8.300 7.550 7.890 157,597 -0.07(-0.88%)
Jun 09, 2023 7.960 8.180 7.600 7.960 163,191 +0.01(+0.13%)
Jun 08, 2023 7.910 8.120 7.500 7.950 210,102 +0.04(+0.51%)
Jun 07, 2023 8.660 8.800 7.680 7.910 172,031 -0.82(-9.39%)
Jun 06, 2023 7.680 8.740 7.680 8.730 256,058 +0.88(+11.21%)
Jun 05, 2023 7.760 7.950 7.641 7.850 155,195 +0.00(+0.00%)
Jun 02, 2023 7.600 8.230 7.300 7.850 154,306 +0.08(+1.03%)
Jun 01, 2023 7.400 7.880 6.870 7.770 229,055 +0.43(+5.86%)
May 31, 2023 7.360 7.449 7.000 7.340 155,897 +0.25(+3.53%)
May 30, 2023 6.600 7.275 6.001 7.090 160,403 +0.62(+9.58%)
May 26, 2023 6.640 6.780 6.300 6.470 210,743 +0.09(+1.41%)
May 25, 2023 6.720 6.980 6.280 6.380 223,346 -0.53(-7.67%)
May 24, 2023 7.300 7.412 6.730 6.910 253,453 -0.38(-5.21%)
May 23, 2023 7.200 7.551 6.770 7.290 255,053 +0.17(+2.39%)
May 22, 2023 6.500 7.450 6.370 7.120 258,839 +0.65(+10.05%)
May 19, 2023 6.000 6.470 5.690 6.470 155,432 +0.41(+6.77%)
May 18, 2023 5.200 6.150 4.860 6.060 157,724 +0.72(+13.48%)
May 17, 2023 5.370 5.479 5.200 5.340 89,020 +0.18(+3.49%)
May 16, 2023 5.200 5.440 5.050 5.160 86,296 +0.00(+0.00%)
May 15, 2023 4.920 5.280 4.890 5.160 93,640 +0.18(+3.61%)
May 12, 2023 4.920 5.090 4.790 4.980 63,301 +0.01(+0.22%)
May 11, 2023 4.650 5.050 4.420 4.969 122,914 +0.27(+5.72%)
May 10, 2023 5.120 5.350 4.580 4.700 329,531 -0.40(-7.84%)
May 09, 2023 6.200 6.576 5.030 5.100 304,618 -1.10(-17.74%)
May 08, 2023 5.170 6.350 4.930 6.200 156,724 +0.98(+18.77%)
May 05, 2023 5.100 5.480 5.040 5.220 121,532 +0.14(+2.76%)
May 04, 2023 5.000 5.190 4.810 5.080 66,064 +0.07(+1.40%)
May 03, 2023 5.100 5.330 4.880 5.010 76,441 -0.08(-1.57%)
May 02, 2023 5.220 5.360 4.990 5.090 106,770 +0.04(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.